NuCana (NCNA)
0.99
0.02 (2.06%)
At close: Mar 03, 2025, 3:59 PM
0.91
-7.73%
After-hours: Mar 03, 2025, 03:59 PM EST
NCNA Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 0.93 | 0.99 | 0.90 | 0.91 | -0.06 | -6.19% | 24,048 |
| Feb 28, 2025 | 0.93 | 0.97 | 0.90 | 0.97 | 0.04 | 4.30% | 25,798 |
| Feb 27, 2025 | 0.99 | 0.99 | 0.89 | 0.93 | -0.01 | -1.06% | 20,624 |
| Feb 26, 2025 | 0.93 | 0.96 | 0.88 | 0.94 | 0.01 | 1.08% | 22,502 |
| Feb 25, 2025 | 1.01 | 1.02 | 0.86 | 0.93 | -0.09 | -8.82% | 79,406 |
| Feb 24, 2025 | 1.04 | 1.04 | 1.00 | 1.02 | -0.07 | -6.42% | 54,637 |
| Feb 21, 2025 | 1.06 | 1.10 | 1.02 | 1.09 | 0.03 | 2.83% | 84,106 |
| Feb 20, 2025 | 0.96 | 1.06 | 0.93 | 1.06 | 0.10 | 10.42% | 75,100 |
| Feb 19, 2025 | 0.92 | 0.96 | 0.92 | 0.96 | 0.02 | 2.13% | 39,532 |
| Feb 18, 2025 | 0.93 | 0.94 | 0.92 | 0.94 | 0.03 | 3.30% | 35,309 |
| Feb 14, 2025 | 0.90 | 0.93 | 0.90 | 0.91 | 0.03 | 3.41% | 33,700 |
| Feb 13, 2025 | 0.86 | 0.91 | 0.86 | 0.88 | 0.02 | 2.33% | 44,000 |
| Feb 12, 2025 | 0.92 | 0.93 | 0.86 | 0.86 | -0.06 | -6.52% | 105,733 |
| Feb 11, 2025 | 0.97 | 0.97 | 0.92 | 0.92 | -0.03 | -3.16% | 68,438 |
| Feb 10, 2025 | 0.97 | 0.97 | 0.95 | 0.95 | -0.03 | -3.06% | 60,721 |
| Feb 7, 2025 | 1.02 | 1.06 | 0.97 | 0.98 | -0.05 | -4.85% | 12,986 |
| Feb 6, 2025 | 1.04 | 1.09 | 1.01 | 1.03 | -0.01 | -0.96% | 17,323 |
| Feb 5, 2025 | 1.04 | 1.07 | 1.00 | 1.04 | 0.01 | 0.97% | 58,036 |
| Feb 4, 2025 | 0.96 | 1.03 | 0.95 | 1.03 | 0.06 | 6.19% | 46,822 |
| Feb 3, 2025 | 1.01 | 1.01 | 0.93 | 0.97 | -0.05 | -4.90% | 65,667 |
| Jan 31, 2025 | 1.04 | 1.10 | 0.85 | 1.02 | -0.01 | -0.97% | 136,600 |
| Jan 30, 2025 | 1.02 | 1.09 | 1.02 | 1.03 | -0.08 | -7.21% | 42,203 |
| Jan 29, 2025 | 1.07 | 1.12 | 1.07 | 1.11 | 0.04 | 3.74% | 43,300 |
| Jan 28, 2025 | 1.11 | 1.13 | 1.03 | 1.07 | -0.06 | -5.31% | 52,838 |
| Jan 27, 2025 | 1.13 | 1.13 | 1.07 | 1.13 | 0.00 | 0.00% | 77,700 |
| Jan 24, 2025 | 1.11 | 1.14 | 1.08 | 1.13 | 0.03 | 2.73% | 52,808 |
| Jan 23, 2025 | 1.12 | 1.12 | 1.05 | 1.10 | -0.01 | -0.90% | 80,717 |
| Jan 22, 2025 | 1.18 | 1.18 | 1.09 | 1.11 | -0.04 | -3.48% | 40,914 |
| Jan 21, 2025 | 1.16 | 1.17 | 1.08 | 1.15 | 0.01 | 0.88% | 53,200 |
| Jan 17, 2025 | 1.11 | 1.19 | 1.05 | 1.14 | 0.03 | 2.70% | 102,400 |
| Jan 16, 2025 | 1.08 | 1.12 | 1.08 | 1.11 | 0.03 | 2.78% | 60,009 |
| Jan 15, 2025 | 1.07 | 1.10 | 1.04 | 1.08 | 0.04 | 3.85% | 49,835 |
| Jan 14, 2025 | 1.03 | 1.13 | 1.02 | 1.04 | 0.02 | 1.96% | 177,349 |
| Jan 13, 2025 | 1.13 | 1.13 | 0.96 | 1.02 | -0.11 | -9.73% | 259,104 |
| Jan 10, 2025 | 1.20 | 1.21 | 1.07 | 1.13 | -0.02 | -1.74% | 181,040 |
| Jan 8, 2025 | 1.23 | 1.25 | 1.14 | 1.15 | -0.08 | -6.50% | 118,637 |
| Jan 7, 2025 | 1.27 | 1.29 | 1.22 | 1.23 | -0.04 | -3.15% | 69,200 |
| Jan 6, 2025 | 1.32 | 1.37 | 1.25 | 1.27 | -0.04 | -3.05% | 86,326 |
| Jan 3, 2025 | 1.28 | 1.37 | 1.26 | 1.31 | 0.07 | 5.65% | 153,583 |
| Jan 2, 2025 | 1.19 | 1.29 | 1.19 | 1.24 | 0.05 | 4.20% | 129,386 |
| Dec 31, 2024 | 1.42 | 1.65 | 1.06 | 1.19 | -0.22 | -15.60% | 1,573,900 |
| Dec 30, 2024 | 1.38 | 1.48 | 1.31 | 1.41 | -0.01 | -0.70% | 249,021 |
| Dec 27, 2024 | 1.44 | 1.49 | 1.36 | 1.42 | 0.09 | 6.77% | 1,069,711 |
| Dec 26, 2024 | 1.20 | 1.39 | 1.20 | 1.33 | 0.12 | 9.92% | 155,566 |
| Dec 24, 2024 | 1.20 | 1.23 | 1.18 | 1.21 | 0.00 | 0.00% | 38,700 |
| Dec 23, 2024 | 1.21 | 1.26 | 1.17 | 1.21 | 0.00 | 0.00% | 94,743 |
| Dec 20, 2024 | 1.24 | 1.26 | 1.17 | 1.21 | 0.00 | 0.00% | 77,300 |
| Dec 19, 2024 | 1.25 | 1.27 | 1.21 | 1.21 | -0.04 | -3.20% | 60,429 |
| Dec 18, 2024 | 1.31 | 1.31 | 1.25 | 1.25 | -0.03 | -2.34% | 59,570 |
| Dec 17, 2024 | 1.29 | 1.29 | 1.23 | 1.28 | 0.02 | 1.59% | 49,270 |